Acer Gadget Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	40.500	41.900	40.500	41.900	35.802	37,099
2024-05-03	40.900	41.400	40.550	41.000	35.033	24,263
2024-05-02	40.400	40.700	40.400	40.550	34.648	39,250
2024-04-30	40.000	40.200	40.000	40.000	34.179	13,000
2024-04-29	39.450	40.000	39.450	40.000	34.179	5,000
2024-04-26	39.950	39.950	39.350	39.750	33.965	9,000
2024-04-25	39.600	39.700	39.600	39.700	33.922	3,000
2024-04-24	39.200	40.100	39.200	39.450	33.709	11,000
2024-04-23	39.250	40.200	39.200	39.900	34.093	13,000
2024-04-22	40.100	40.100	39.550	40.050	34.221	3,000
2024-04-19	39.850	40.150	39.150	40.000	34.179	24,000
2024-04-18	38.950	40.200	38.950	40.050	34.221	13,050
2024-04-17	39.450	39.450	39.450	39.450	33.709	2,000
2024-04-16	39.600	39.800	38.500	39.300	33.580	15,000
2024-04-15	39.200	39.600	39.050	39.600	33.837	6,000
2024-04-12	39.050	40.350	39.000	40.350	34.478	10,000
2024-04-11	39.700	39.750	39.700	39.750	33.965	3,000
2024-04-10	39.850	39.850	39.000	39.650	33.879	14,000
2024-04-09	38.650	40.150	38.650	40.000	34.179	36,948
2024-04-08	38.600	38.600	38.300	38.300	32.726	6,000
2024-04-03	39.200	39.200	38.000	38.250	32.683	15,350
2024-04-02	38.850	39.150	38.850	39.150	33.452	12,000
2024-04-01	39.350	39.450	38.500	38.500	32.897	9,000
2024-03-29	38.500	39.150	38.300	39.150	33.452	22,000
2024-03-28	38.050	39.000	38.050	39.000	33.324	14,000
2024-03-27	38.050	38.650	38.050	38.650	33.025	4,052
2024-03-26	38.900	38.900	38.300	38.350	32.769	11,000
2024-03-25	38.400	39.000	38.250	38.950	33.281	11,000
2024-03-22	38.100	38.950	38.100	38.400	32.811	11,000
2024-03-21	39.150	39.500	38.950	38.950	33.281	11,000
2024-03-20	39.050	39.300	38.800	39.300	33.580	4,000
2024-03-19	39.100	39.200	39.100	39.100	33.410	6,000
2024-03-18	40.900	40.900	39.500	39.850	34.050	25,021
2024-03-15	38.150	38.250	37.500	38.000	32.470	28,000
2024-03-14	38.650	38.700	38.650	38.650	33.025	7,170
2024-03-13	38.100	38.650	38.100	38.650	33.025	10,130
2024-03-12	38.000	38.650	37.600	38.400	32.811	41,000
2024-03-11	39.100	39.100	38.300	38.300	32.726	11,000
2024-03-08	39.400	39.400	38.800	38.800	33.153	10,000
2024-03-07	38.900	39.550	38.800	39.550	33.794	33,000
2024-03-06	39.500	39.500	38.850	38.850	33.196	36,000
2024-03-05	39.900	39.900	39.900	39.900	34.093	25,000
2024-03-04	40.800	40.800	39.900	39.900	34.093	48,000
2024-03-01	40.200	40.850	40.100	40.850	34.905	59,000
2024-02-29	40.500	40.850	40.000	40.850	34.905	59,000
2024-02-27	40.350	40.700	40.150	40.200	34.349	48,000
2024-02-26	40.300	41.900	40.150	40.700	34.777	93,000
2024-02-23	40.350	40.650	40.300	40.650	34.734	29,000
2024-02-22	40.350	41.000	40.000	40.500	34.606	124,000
2024-02-21	39.900	40.850	39.600	40.850	34.905	48,000
2024-02-20	39.100	41.000	39.000	41.000	35.033	105,000
2024-02-19	39.900	40.000	39.000	39.200	33.495	68,030
2024-02-16	39.100	39.950	39.000	39.950	34.136	46,000
2024-02-15	39.100	39.750	38.950	39.750	33.965	26,000
2024-02-05	39.050	40.000	38.900	40.000	34.179	32,000
2024-02-02	39.850	40.000	39.000	40.000	34.179	26,000
2024-02-01	39.050	40.000	38.850	40.000	34.179	32,000
2024-01-31	39.100	40.000	38.800	40.000	34.179	25,050
2024-01-30	39.300	40.050	38.800	40.000	34.179	47,057
2024-01-29	38.200	40.050	38.200	40.050	34.221	51,000

← NewerPage 11 of 14 · 826 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.7000 TWD
2025-07-03	1.6137 TWD
2024-06-18	1.5663 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.